iShares MSCI Eurozone ETF (BMV:EZU)
Mexico · Delayed Price · Currency is MXN 1,151.00
0.00 (0.00%)
At close: Dec 3, 2025
BMV:EZU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 1,151.72 | 1,151.72 | 1,151.00 | 1,151.00 | 1,151.00 | 0.26% | 8,785 |
| Nov 26, 2025 | 1,148.00 | 1,148.00 | 1,148.00 | 1,148.00 | 1,148.00 | 2.51% | 131 |
| Nov 21, 2025 | 1,119.88 | 1,119.88 | 1,119.88 | 1,119.88 | 1,119.88 | -2.62% | 2,692 |
| Nov 14, 2025 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | -0.91% | 87 |
| Nov 13, 2025 | 1,160.60 | 1,160.60 | 1,160.60 | 1,160.60 | 1,160.60 | 2.17% | 156,989 |
| Nov 7, 2025 | 1,136.01 | 1,136.01 | 1,136.00 | 1,136.00 | 1,136.00 | -1.35% | 45 |
| Oct 31, 2025 | 1,151.53 | 1,151.53 | 1,151.53 | 1,151.53 | 1,151.53 | -0.99% | 8,214 |
| Oct 28, 2025 | 1,163.00 | 1,163.00 | 1,163.00 | 1,163.00 | 1,163.00 | 0.61% | 734 |
| Oct 20, 2025 | 1,156.00 | 1,156.00 | 1,156.00 | 1,156.00 | 1,156.00 | 0.21% | 64 |
| Oct 16, 2025 | 1,153.58 | 1,153.58 | 1,153.58 | 1,153.58 | 1,153.58 | 0.74% | 66,313 |
| Oct 14, 2025 | 1,137.00 | 1,145.61 | 1,137.00 | 1,145.15 | 1,145.15 | -0.21% | 91,852 |
| Oct 8, 2025 | 1,147.57 | 1,147.57 | 1,147.57 | 1,147.57 | 1,147.57 | 0.30% | 944 |
| Oct 7, 2025 | 1,144.10 | 1,144.10 | 1,144.10 | 1,144.10 | 1,144.10 | -0.43% | 456 |
| Oct 6, 2025 | 1,151.10 | 1,151.10 | 1,149.00 | 1,149.00 | 1,149.00 | -1.16% | 20 |
| Oct 2, 2025 | 1,162.50 | 1,162.50 | 1,162.50 | 1,162.50 | 1,162.50 | 2.47% | 281 |
| Sep 30, 2025 | 1,133.19 | 1,134.43 | 1,133.19 | 1,134.43 | 1,134.43 | 0.40% | 94,854 |
| Sep 29, 2025 | 1,128.52 | 1,129.87 | 1,128.52 | 1,129.87 | 1,129.87 | 0.61% | 78,596 |
| Sep 26, 2025 | 1,122.97 | 1,122.97 | 1,122.97 | 1,122.97 | 1,122.97 | -0.28% | 660 |
| Sep 24, 2025 | 1,126.81 | 1,126.81 | 1,126.10 | 1,126.10 | 1,126.10 | -0.70% | 1,459 |
| Sep 23, 2025 | 1,134.02 | 1,134.02 | 1,134.02 | 1,134.02 | 1,134.02 | 1.07% | 31 |
| Sep 18, 2025 | 1,117.67 | 1,122.00 | 1,117.67 | 1,122.00 | 1,122.00 | 0.09% | 1,181 |
| Sep 11, 2025 | 1,121.03 | 1,121.03 | 1,121.03 | 1,121.03 | 1,121.03 | 0.21% | 978 |
| Aug 29, 2025 | 1,118.69 | 1,118.69 | 1,118.69 | 1,118.69 | 1,118.69 | -1.18% | 74 |
| Aug 28, 2025 | 1,132.00 | 1,132.00 | 1,132.00 | 1,132.00 | 1,132.00 | - | 899 |
| Aug 25, 2025 | 1,134.00 | 1,134.00 | 1,132.00 | 1,132.00 | 1,132.00 | -0.88% | 3,561 |
| Aug 22, 2025 | 1,144.00 | 1,144.00 | 1,142.03 | 1,142.03 | 1,142.03 | -0.15% | 304 |
| Aug 20, 2025 | 1,143.74 | 1,143.74 | 1,143.74 | 1,143.74 | 1,143.74 | -0.28% | 3,415 |
| Aug 19, 2025 | 1,147.00 | 1,147.00 | 1,147.00 | 1,147.00 | 1,147.00 | 0.44% | 12 |
| Aug 14, 2025 | 1,134.99 | 1,142.00 | 1,134.99 | 1,142.00 | 1,142.00 | 1.47% | 17 |
| Aug 13, 2025 | 1,127.00 | 1,127.00 | 1,125.45 | 1,125.45 | 1,125.45 | 1.57% | 94,238 |
| Aug 12, 2025 | 1,108.03 | 1,108.03 | 1,108.03 | 1,108.03 | 1,108.03 | -1.33% | 158 |
| Aug 8, 2025 | 1,107.00 | 1,123.00 | 1,107.00 | 1,123.00 | 1,123.00 | 1.44% | 3,255 |
| Aug 7, 2025 | 1,103.00 | 1,107.07 | 1,103.00 | 1,107.07 | 1,107.07 | 1.19% | 817 |
| Aug 6, 2025 | 1,095.00 | 1,095.00 | 1,094.03 | 1,094.03 | 1,094.03 | -0.45% | 844 |
| Aug 5, 2025 | 1,102.00 | 1,105.00 | 1,092.00 | 1,099.00 | 1,099.00 | 1.04% | 1,343 |
| Aug 4, 2025 | 1,091.03 | 1,092.03 | 1,087.67 | 1,087.67 | 1,087.67 | 0.34% | 1,335 |
| Aug 1, 2025 | 1,084.00 | 1,084.00 | 1,084.00 | 1,084.00 | 1,084.00 | -0.55% | 163 |
| Jul 31, 2025 | 1,090.03 | 1,090.03 | 1,090.03 | 1,090.03 | 1,090.03 | -1.78% | 271 |
| Jul 30, 2025 | 1,109.75 | 1,109.75 | 1,109.75 | 1,109.75 | 1,109.75 | -0.24% | 3,949 |
| Jul 29, 2025 | 1,112.40 | 1,112.40 | 1,112.40 | 1,112.40 | 1,112.40 | -1.18% | 570 |
| Jul 23, 2025 | 1,125.73 | 1,125.73 | 1,125.73 | 1,125.73 | 1,125.73 | 2.15% | 1,347 |
| Jul 22, 2025 | 1,102.00 | 1,102.00 | 1,102.00 | 1,102.00 | 1,102.00 | -0.49% | 25 |
| Jul 18, 2025 | 1,107.47 | 1,107.47 | 1,107.47 | 1,107.47 | 1,107.47 | -0.59% | 224,401 |
| Jul 15, 2025 | 1,111.29 | 1,114.00 | 1,111.29 | 1,114.00 | 1,114.00 | -0.33% | 3,989 |
| Jul 14, 2025 | 1,117.66 | 1,117.66 | 1,117.65 | 1,117.65 | 1,117.65 | 0.35% | 947 |
| Jul 11, 2025 | 1,114.88 | 1,114.88 | 1,113.79 | 1,113.79 | 1,113.79 | -0.96% | 22,392 |
| Jul 10, 2025 | 1,124.00 | 1,124.60 | 1,123.25 | 1,124.60 | 1,124.60 | 0.85% | 777 |
| Jul 8, 2025 | 1,116.00 | 1,116.00 | 1,115.15 | 1,115.15 | 1,115.15 | 0.55% | 92 |
| Jul 7, 2025 | 1,110.00 | 1,110.00 | 1,106.70 | 1,109.03 | 1,109.03 | -0.71% | 5,469 |
| Jul 3, 2025 | 1,113.02 | 1,117.00 | 1,113.02 | 1,117.00 | 1,117.00 | -0.13% | 781 |